Interactive Digital Technologies (6486)

6486
🏛️ 대만 →
73.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 76.20 76.30 75.60 76.30 0.0M
2023-12-28 74.80 76.50 74.80 76.20 0.0M
2023-12-27 74.90 75.20 74.80 74.80 0.0M
2023-12-26 74.80 75.30 74.70 75.10 0.0M
2023-12-25 74.60 74.80 74.40 74.60 0.0M
2023-12-22 75.30 75.30 74.50 74.50 0.0M
2023-12-21 75.00 75.00 74.50 74.70 0.0M
2023-12-20 74.90 75.30 74.80 75.20 0.0M
2023-12-19 74.80 74.80 74.10 74.40 0.0M
2023-12-18 75.70 75.80 74.80 74.80 0.0M
2023-12-15 75.20 75.60 74.50 75.20 0.0M
2023-12-14 75.70 75.80 74.80 74.90 0.0M
2023-12-13 75.30 75.70 75.10 75.20 0.0M
2023-12-12 74.70 75.20 74.50 74.90 0.0M
2023-12-11 75.70 76.20 74.20 74.40 0.0M
2023-12-08 76.20 76.80 75.30 75.50 0.0M
2023-12-07 76.00 77.20 75.20 75.20 0.0M
2023-12-06 76.80 76.80 75.20 75.80 0.0M
2023-12-05 79.90 79.90 76.00 77.00 0.0M
2023-12-04 73.40 74.70 73.20 73.50 0.0M
2023-12-01 71.50 73.20 71.40 72.70 0.0M
2023-11-30 71.00 71.50 70.90 71.00 0.0M
2023-11-29 71.60 71.60 70.80 70.90 0.0M
2023-11-28 70.90 71.00 70.80 70.90 0.0M
2023-11-27 71.00 71.50 70.70 70.80 0.0M
2023-11-24 71.00 71.00 70.80 71.00 0.0M
2023-11-23 71.20 71.30 71.00 71.00 0.0M
2023-11-22 70.80 71.90 70.70 71.20 0.0M
2023-11-21 70.80 71.10 70.70 70.80 0.0M
2023-11-20 70.80 70.90 70.40 70.80 0.0M
2023-11-17 70.00 70.70 70.00 70.60 0.0M
2023-11-16 70.00 70.30 70.00 70.30 0.0M
2023-11-15 69.80 70.30 69.80 70.00 0.0M
2023-11-14 69.80 70.00 69.80 69.80 0.0M
2023-11-13 69.70 69.90 69.50 69.80 0.0M
2023-11-10 70.00 70.00 69.70 69.80 0.0M
2023-11-09 69.80 70.00 69.80 70.00 0.0M
2023-11-08 69.60 70.00 69.60 69.80 0.0M
2023-11-07 69.70 70.00 69.60 69.60 0.0M
2023-11-06 69.60 70.10 69.60 69.70 0.0M
2023-11-03 69.50 69.60 68.90 69.50 0.0M
2023-11-02 69.90 70.00 69.60 69.60 0.0M
2023-11-01 70.00 70.00 69.10 69.50 0.0M
2023-10-31 69.80 69.80 69.50 69.60 0.0M
2023-10-30 69.70 69.90 69.60 69.70 0.0M
2023-10-27 69.90 70.00 69.70 69.70 0.0M
2023-10-26 69.90 70.00 69.70 69.70 0.0M
2023-10-25 70.20 70.20 69.90 69.90 0.0M
2023-10-24 69.80 70.70 69.70 69.70 0.0M
2023-10-23 68.60 70.30 68.60 69.50 0.0M
2023-10-20 69.80 69.80 69.00 69.50 0.0M
2023-10-19 70.20 70.20 69.70 69.80 0.0M
2023-10-18 70.10 70.30 70.00 70.20 0.0M
2023-10-17 71.00 71.00 70.00 70.10 0.0M
2023-10-16 70.20 70.20 70.00 70.10 0.0M
2023-10-13 70.10 70.30 70.10 70.30 0.0M
2023-10-12 70.10 70.40 70.00 70.20 0.0M
2023-10-11 70.50 70.60 70.20 70.20 0.0M
2023-10-06 70.70 70.90 70.20 70.50 0.0M
2023-10-05 70.30 70.80 70.30 70.60 0.0M
2023-10-04 70.00 71.10 70.00 70.70 0.0M
2023-10-03 70.20 70.80 70.10 70.80 0.0M
2023-10-02 70.20 71.00 70.20 70.70 0.0M
2023-09-28 70.20 70.50 70.10 70.20 0.0M
2023-09-27 70.00 70.30 69.80 70.20 0.0M
2023-09-26 70.70 70.70 70.20 70.40 0.0M
2023-09-25 70.60 71.00 70.50 71.00 0.0M
2023-09-22 70.10 70.60 70.10 70.50 0.0M
2023-09-21 70.20 70.30 70.10 70.20 0.0M
2023-09-20 70.20 71.00 70.20 70.30 0.0M
2023-09-19 70.00 70.70 70.00 70.20 0.0M
2023-09-18 71.10 71.10 70.50 70.60 0.0M
2023-09-15 71.40 71.40 71.00 71.10 0.0M
2023-09-14 71.30 71.60 71.10 71.40 0.0M
2023-09-13 71.30 71.40 71.10 71.30 0.0M
2023-09-12 71.30 71.30 71.10 71.20 0.0M
2023-09-11 71.30 71.40 71.00 71.20 0.0M
2023-09-08 71.30 71.40 71.20 71.30 0.0M
2023-09-07 70.70 71.30 70.70 71.30 0.0M
2023-09-06 70.70 71.20 70.70 71.20 0.0M
2023-09-05 70.80 71.10 70.70 70.80 0.0M
2023-09-04 70.00 70.70 70.00 70.60 0.0M
2023-09-01 70.30 70.50 70.00 70.30 0.0M
2023-08-31 70.60 70.60 69.80 69.90 0.0M
2023-08-30 69.50 70.30 69.50 70.20 0.0M
2023-08-29 69.30 69.60 69.10 69.40 0.0M
2023-08-28 69.10 69.80 69.00 69.30 0.0M
2023-08-25 68.80 69.70 68.80 69.20 0.0M
2023-08-24 69.80 69.80 68.90 69.00 0.0M
2023-08-23 68.60 69.80 68.60 69.50 0.0M
2023-08-22 68.70 68.80 68.50 68.80 0.0M
2023-08-21 68.70 68.80 68.30 68.70 0.0M
2023-08-18 69.10 69.20 68.60 68.70 0.0M
2023-08-17 68.20 69.10 68.10 69.10 0.0M
2023-08-16 68.50 68.50 68.10 68.50 0.0M
2023-08-15 68.40 68.80 68.20 68.50 0.0M
2023-08-14 69.00 69.00 68.10 68.40 0.0M
2023-08-11 69.90 69.90 68.90 69.00 0.0M
2023-08-10 69.30 69.30 68.30 68.90 0.0M
2023-08-09 69.90 69.90 69.30 69.60 0.0M
2023-08-08 70.90 70.90 69.80 70.10 0.0M
2023-08-07 70.60 70.80 70.30 70.70 0.0M
2023-08-04 70.00 70.50 69.60 70.30 0.0M
2023-08-02 73.10 73.10 70.60 71.30 0.0M
2023-08-01 74.30 74.40 73.10 73.20 0.0M
2023-07-31 75.30 75.50 73.90 74.20 0.0M
2023-07-28 73.90 75.00 73.60 73.90 0.0M
2023-07-27 76.50 76.50 72.50 73.80 0.0M
2023-07-26 72.30 73.30 72.30 72.40 0.0M
2023-07-25 72.00 72.20 71.40 72.00 0.0M
2023-07-24 72.80 73.10 71.70 71.90 0.0M
2023-07-21 72.00 73.30 72.00 73.10 0.0M
2023-07-20 72.30 72.90 71.50 72.80 0.0M
2023-07-19 72.80 72.80 71.00 71.20 0.0M
2023-07-18 75.00 75.40 73.00 73.10 0.0M
2023-07-17 73.60 76.50 73.50 75.00 0.0M
2023-07-14 77.30 78.40 77.20 78.20 0.0M
2023-07-13 76.50 77.40 76.30 77.00 0.0M
2023-07-12 77.90 77.90 75.70 76.00 0.0M
2023-07-11 78.10 78.40 77.60 77.90 0.0M
2023-07-10 78.40 79.20 77.80 78.00 0.0M
2023-07-07 79.30 79.30 77.80 78.40 0.0M
2023-07-06 80.30 80.40 79.20 79.30 0.0M
2023-07-05 80.30 82.40 79.90 80.30 0.0M
2023-07-04 78.60 79.50 78.00 79.20 0.0M
2023-07-03 78.30 78.50 77.40 78.40 0.0M
2023-06-30 78.00 78.00 77.60 78.00 0.0M
2023-06-29 78.00 79.40 77.80 78.00 0.0M
2023-06-28 77.70 78.00 77.40 77.80 0.0M
2023-06-27 78.20 78.80 77.30 77.60 0.0M
2023-06-26 78.30 78.50 77.70 77.80 0.0M
2023-06-21 77.90 79.00 77.80 78.50 0.0M
2023-06-20 77.30 78.40 77.20 77.90 0.0M
2023-06-19 77.20 77.70 77.00 77.20 0.0M
2023-06-16 77.20 78.00 77.10 77.10 0.0M
2023-06-15 76.90 77.50 76.70 77.10 0.0M
2023-06-14 77.20 77.50 76.90 76.90 0.0M
2023-06-13 77.60 77.70 76.80 77.20 0.0M
2023-06-12 77.40 77.90 76.50 76.60 0.0M
2023-06-09 77.50 77.50 76.70 77.20 0.0M
2023-06-08 78.00 78.30 77.10 77.10 0.0M
2023-06-07 78.00 78.60 77.70 78.10 0.0M
2023-06-06 77.30 78.20 77.00 77.50 0.0M
2023-06-05 79.00 79.10 77.10 77.40 0.0M
2023-06-02 76.30 79.80 76.20 79.00 0.0M
2023-06-01 76.30 76.30 75.80 76.10 0.0M
2023-05-31 75.50 76.80 75.50 75.70 0.0M
2023-05-30 75.80 75.90 74.90 75.40 0.0M
2023-05-29 74.30 75.60 74.20 75.30 0.0M
2023-05-26 74.00 74.00 73.00 73.50 0.0M
2023-05-25 73.50 73.50 73.30 73.40 0.0M
2023-05-24 73.50 73.90 73.40 73.60 0.0M
2023-05-23 73.70 74.00 73.50 73.50 0.0M
2023-05-22 73.10 74.40 73.10 73.60 0.0M
2023-05-19 72.90 73.20 72.40 72.90 0.0M
2023-05-18 72.70 72.70 72.40 72.70 0.0M
2023-05-17 72.60 72.70 72.10 72.40 0.0M
2023-05-16 71.10 72.40 71.00 72.00 0.0M
2023-05-15 71.00 71.60 70.70 70.80 0.0M
2023-05-12 70.50 71.40 70.50 70.90 0.0M
2023-05-11 72.30 72.30 70.50 70.50 0.0M
2023-05-10 72.30 72.30 72.00 72.30 0.0M
2023-05-09 73.00 73.00 72.00 72.00 0.0M
2023-05-08 72.30 72.90 72.30 72.60 0.0M
2023-05-05 72.60 72.60 72.00 72.10 0.0M
2023-05-04 71.20 72.40 71.10 72.40 0.0M
2023-05-03 71.00 71.00 70.50 70.60 0.0M
2023-05-02 69.50 70.50 69.50 70.50 0.0M
2023-04-28 69.80 70.10 69.20 69.90 0.0M
2023-04-27 70.00 70.50 70.00 70.00 0.0M
2023-04-26 69.30 70.40 69.10 70.10 0.0M
2023-04-25 70.60 70.60 69.10 69.10 0.0M
2023-04-24 70.30 70.70 70.30 70.50 0.0M
2023-04-21 71.50 71.80 70.20 70.40 0.0M
2023-04-20 72.30 72.60 71.40 71.50 0.0M
2023-04-19 71.50 71.90 71.00 71.30 0.0M
2023-04-18 71.50 72.80 71.50 71.60 0.0M
2023-04-17 70.80 72.30 70.80 71.50 0.0M
2023-04-14 70.40 70.80 69.70 70.60 0.0M
2023-04-13 70.50 70.50 70.30 70.30 0.0M
2023-04-12 70.10 70.70 70.00 70.50 0.0M
2023-04-11 69.30 70.10 69.30 70.00 0.0M
2023-04-10 69.20 69.80 69.20 69.40 0.0M
2023-04-07 69.60 69.60 69.30 69.50 0.0M
2023-04-06 69.90 69.90 69.50 69.60 0.0M
2023-03-31 70.00 70.00 69.30 69.60 0.0M
2023-03-30 68.80 69.10 68.70 69.10 0.0M
2023-03-29 69.30 69.30 68.80 68.80 0.0M
2023-03-28 69.80 69.90 69.00 69.30 0.0M
2023-03-27 69.70 70.20 69.60 70.00 0.0M
2023-03-24 69.70 70.00 69.60 69.70 0.0M
2023-03-23 69.40 69.90 69.30 69.70 0.0M
2023-03-22 69.70 70.10 69.60 69.90 0.0M
2023-03-21 69.20 69.70 69.00 69.70 0.0M
2023-03-20 68.70 69.10 68.70 69.00 0.0M
2023-03-17 68.80 69.10 68.20 68.90 0.0M
2023-03-16 69.20 69.20 68.60 68.70 0.0M
2023-03-15 69.40 69.40 68.60 69.10 0.0M
2023-03-14 69.30 69.40 68.60 68.60 0.0M
2023-03-13 69.20 69.60 69.00 69.30 0.0M
2023-03-10 70.30 70.50 70.00 70.30 0.0M
2023-03-09 70.20 71.00 70.10 70.60 0.0M
2023-03-08 69.80 70.30 69.80 70.10 0.0M
2023-03-07 70.00 70.30 69.60 70.10 0.0M
2023-03-06 69.90 71.00 69.90 70.00 0.0M
2023-03-03 69.40 69.80 69.20 69.50 0.0M
2023-03-02 68.80 69.30 68.80 69.20 0.0M
2023-03-01 69.00 69.00 68.60 68.70 0.0M
2023-02-24 69.50 69.80 68.60 69.00 0.0M
2023-02-23 68.60 69.80 67.00 69.80 0.0M
2023-02-22 70.40 71.40 70.20 70.70 0.0M
2023-02-21 69.10 70.90 68.80 70.70 0.0M
2023-02-20 67.50 68.80 67.50 68.80 0.0M
2023-02-17 67.40 67.70 67.00 67.70 0.0M
2023-02-16 67.50 67.60 67.30 67.50 0.0M
2023-02-15 67.10 67.70 67.10 67.40 0.0M
2023-02-14 66.70 66.90 66.60 66.90 0.0M
2023-02-13 66.30 66.80 66.30 66.60 0.0M
2023-02-10 67.20 67.20 66.70 66.70 0.0M
2023-02-09 66.70 67.40 66.70 67.10 0.0M
2023-02-08 66.70 66.80 66.40 66.50 0.0M
2023-02-07 66.30 66.70 66.20 66.40 0.0M
2023-02-06 66.10 66.70 66.00 66.40 0.0M
2023-02-03 66.10 66.80 66.00 66.40 0.0M
2023-02-02 66.30 66.90 66.00 66.80 0.0M
2023-02-01 65.90 66.60 65.90 66.50 0.0M
2023-01-31 66.00 66.20 65.60 65.60 0.0M
2023-01-30 65.80 66.10 65.50 66.00 0.0M
2023-01-17 65.20 65.20 64.40 65.00 0.0M
2023-01-16 65.50 65.50 65.20 65.20 0.0M
2023-01-13 65.60 65.60 65.20 65.20 0.0M
2023-01-12 65.90 65.90 65.30 65.50 0.0M
2023-01-11 67.30 67.70 65.80 65.90 0.0M
2023-01-10 65.90 67.00 65.10 66.60 0.0M
2023-01-09 65.20 66.00 65.20 65.50 0.0M
2023-01-06 66.50 66.50 65.30 65.70 0.0M
2023-01-05 66.30 66.50 65.20 65.30 0.0M
2023-01-04 68.90 68.90 65.60 66.50 0.0M
2023-01-03 62.40 64.30 62.40 63.40 0.0M